NYSE:BFH | Historical Stock Price | BREAD FINANCIAL HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.75$18.71$35.89$68.84$132.08$253.382001-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$115.53$115.53456,719——
2012-12-28$114.94$114.94330,792——
2012-12-27$115.23$115.23599,185——
2012-12-26$115.76$115.76352,344——
2012-12-24$117.02$117.02175,169——
2012-12-21$116.77$116.771,464,381——
2012-12-20$118.13$118.13481,403——
2012-12-19$117.30$117.30666,596——
2012-12-18$116.41$116.41680,379——
2012-12-17$116.09$116.09384,796——
2012-12-14$115.00$115.00502,829——
2012-12-13$114.92$114.92557,209——
2012-12-12$115.56$115.56760,696——
2012-12-11$115.59$115.592,252,894——
2012-12-10$113.82$113.82419,755——
2012-12-07$114.09$114.09278,667——
2012-12-06$114.05$114.05259,622——
2012-12-05$113.92$113.92524,005——
2012-12-04$113.49$113.49545,807——
2012-12-03$113.66$113.66359,611——
2012-11-30$113.72$113.72594,423——
2012-11-29$113.43$113.43553,575——
2012-11-28$111.92$111.92361,741——
2012-11-27$111.36$111.36949,148——
2012-11-26$111.85$111.85610,336——
2012-11-23$112.39$112.39266,263——
2012-11-21$112.01$112.01371,389——
2012-11-20$112.18$112.18328,035——
2012-11-19$112.43$112.431,073,570——
2012-11-16$111.46$111.46701,555——
2012-11-15$111.17$111.171,041,619——
2012-11-14$112.06$112.06686,268——
2012-11-13$113.58$113.58321,269——
2012-11-12$113.94$113.94378,657——
2012-11-09$113.58$113.58821,592——
2012-11-08$113.14$113.14612,341——
2012-11-07$113.41$113.41411,485——
2012-11-06$114.28$114.28450,078——
2012-11-05$114.27$114.27565,980——
2012-11-02$114.47$114.47449,576——
2012-11-01$115.41$115.411,214,533——
2012-10-31$114.17$114.17376,025——
2012-10-26$113.84$113.84511,224——
2012-10-25$113.59$113.59793,901——
2012-10-24$113.94$113.94558,462——
2012-10-23$114.25$114.25393,317——
2012-10-22$115.00$115.00425,143——
2012-10-19$115.19$115.19818,585——
2012-10-18$115.70$115.702,454,627——
2012-10-17$110.77$110.771,026,959——
2012-10-16$111.26$111.261,146,495——
2012-10-15$110.70$110.70925,716——
2012-10-12$110.01$110.01629,507——
2012-10-11$110.54$110.541,106,148——
2012-10-10$111.09$111.091,036,231——
2012-10-09$113.20$113.20878,478——
2012-10-08$114.69$114.69412,362——
2012-10-05$114.94$114.94534,655——
2012-10-04$114.16$114.16617,729——
2012-10-03$113.46$113.46397,076——
2012-10-02$113.22$113.22438,425——
2012-10-01$112.94$112.94631,261——
2012-09-28$113.29$113.29768,841——
2012-09-27$113.38$113.38662,461——
2012-09-26$112.52$112.52764,079——
2012-09-25$113.54$113.54866,700——
2012-09-24$112.94$112.94364,498——
2012-09-21$113.50$113.50987,239——
2012-09-20$113.77$113.771,054,274——
2012-09-19$114.42$114.42680,504——
2012-09-18$113.33$113.33473,383——
2012-09-17$113.75$113.75737,766——
2012-09-14$112.46$112.46650,934——
2012-09-13$112.81$112.81556,583——
2012-09-12$112.09$112.09327,534——
2012-09-11$112.26$112.26331,794——
2012-09-10$112.47$112.47295,708——
2012-09-07$112.68$112.68962,179——
2012-09-06$112.21$112.21568,110——
2012-09-05$110.81$110.81509,470——
2012-09-04$110.70$110.70473,885——
2012-08-31$109.86$109.86312,874——
2012-08-30$109.47$109.47471,379——
2012-08-29$110.48$110.48480,776——
2012-08-28$110.20$110.20841,390——
2012-08-27$110.93$110.93999,643——
2012-08-24$110.53$110.53510,973——
2012-08-23$108.98$108.98336,180——
2012-08-22$109.23$109.23485,538——
2012-08-21$108.57$108.57448,323——
2012-08-20$108.54$108.54486,039——
2012-08-17$109.71$109.71928,473——
2012-08-16$108.82$108.82789,139——
2012-08-15$107.25$107.25293,954——
2012-08-14$107.40$107.40781,872——
2012-08-13$105.92$105.92607,830——
2012-08-10$104.77$104.77405,721——
2012-08-09$105.06$105.06406,724——
2012-08-08$105.40$105.40769,718——
2012-08-07$105.18$105.18623,869——
2012-08-06$103.30$103.30367,756——
2012-08-03$103.18$103.18469,750——
2012-08-02$102.62$102.62661,960——
2012-08-01$102.45$102.45491,176——
2012-07-31$103.75$103.751,066,804——
2012-07-30$105.17$105.17644,167——
2012-07-27$104.23$104.23651,309——
2012-07-26$102.54$102.54658,326——
2012-07-25$101.86$101.86906,044——
2012-07-24$101.10$101.10866,199——
2012-07-23$101.94$101.941,040,992——
2012-07-20$104.19$104.19704,061——
2012-07-19$105.00$105.001,171,555——
2012-07-18$103.69$103.691,222,176——
2012-07-17$104.64$104.64885,119——
2012-07-16$104.98$104.98563,599——
2012-07-13$105.53$105.53861,062——
2012-07-12$104.11$104.112,361,780——
2012-07-11$107.21$107.21506,839——
2012-07-10$108.02$108.02475,263——
2012-07-09$108.68$108.68321,645——
2012-07-06$108.48$108.48407,601——
2012-07-05$108.87$108.87432,661——
2012-07-03$109.22$109.22223,786——
2012-07-02$109.05$109.05497,817——
2012-06-29$107.74$107.74936,242——
2012-06-28$105.96$105.96425,519——
2012-06-27$105.65$105.65823,722——
2012-06-26$103.80$103.80535,282——
2012-06-25$102.81$102.81341,568——
2012-06-22$103.27$103.27661,333——
2012-06-21$104.01$104.01448,449——
2012-06-20$105.06$105.06381,914——
2012-06-19$105.15$105.15642,163——
2012-06-18$103.93$103.93957,793——
2012-06-15$102.88$102.88886,999——
2012-06-14$101.12$101.12683,136——
2012-06-13$99.03$99.03811,067——
2012-06-12$99.37$99.37486,540——
2012-06-11$98.91$98.91499,446——
2012-06-08$99.60$99.60330,792——
2012-06-07$99.07$99.07566,732——
2012-06-06$99.86$99.86828,985——
2012-06-05$98.00$98.00649,806——
2012-06-04$96.94$96.941,175,189——
2012-06-01$97.52$97.521,119,054——
2012-05-31$100.56$100.561,070,689——
2012-05-30$101.32$101.32670,731——
2012-05-29$102.48$102.481,094,370——
2012-05-25$101.50$101.50724,735——
2012-05-24$100.62$100.622,020,212——
2012-05-23$98.68$98.68756,812——
2012-05-22$98.08$98.08667,223——
2012-05-21$97.40$97.401,039,238——
2012-05-18$96.77$96.77967,065——
2012-05-17$97.33$97.331,170,177——
2012-05-16$100.34$100.34647,801——
2012-05-15$100.77$100.77453,837——
2012-05-14$100.64$100.64807,809——
2012-05-11$101.52$101.52466,492——
2012-05-10$100.40$100.40561,595——
2012-05-09$99.48$99.48426,521——
2012-05-08$99.70$99.70617,103——
2012-05-07$100.20$100.20443,562——
2012-05-04$100.89$100.89395,196——
2012-05-03$102.39$102.39656,823——
2012-05-02$103.49$103.49369,635——
2012-05-01$102.99$102.99500,323——
2012-04-30$102.55$102.55692,658——
2012-04-27$103.97$103.97615,724——
2012-04-26$103.60$103.60477,017——
2012-04-25$102.83$102.83599,811——
2012-04-24$101.53$101.531,020,193——
2012-04-23$102.15$102.15888,126——
2012-04-20$102.47$102.47685,015——
2012-04-19$101.71$101.711,812,840——
2012-04-18$101.63$101.631,191,352——
2012-04-17$101.87$101.871,260,769——
2012-04-16$100.20$100.20889,379——
2012-04-13$99.22$99.22585,778——
2012-04-12$99.79$99.79478,395——
2012-04-11$98.62$98.62568,611——
2012-04-10$98.28$98.28731,000——
2012-04-09$100.72$100.721,731,897——
2012-04-05$100.89$100.89428,777——
2012-04-04$101.04$101.04676,996——
2012-04-03$101.51$101.51694,914——
2012-04-02$101.01$101.01934,487——
2012-03-30$100.53$100.53991,875——
2012-03-29$100.51$100.51873,216——
2012-03-28$99.47$99.47516,988——
2012-03-27$100.10$100.10459,225——
2012-03-26$100.75$100.75494,309——
2012-03-23$100.54$100.54476,892——
2012-03-22$100.35$100.35449,451——
2012-03-21$100.13$100.13457,596——
2012-03-20$99.58$99.59746,913——
2012-03-19$99.45$99.45642,538——
2012-03-16$99.66$99.66746,913——
2012-03-15$100.80$100.80945,389——
2012-03-14$98.91$98.91359,987——
2012-03-13$99.29$99.29637,151——
2012-03-12$98.05$98.05355,601——
2012-03-09$98.08$98.08578,260——
2012-03-08$97.60$97.60590,163——
2012-03-07$96.69$96.691,761,718——
2012-03-06$95.81$95.81681,632——
2012-03-05$97.05$97.05745,535——
2012-03-02$96.33$96.33676,745——
2012-03-01$97.19$97.19571,995——
2012-02-29$96.86$96.86481,277——
2012-02-28$96.98$96.98507,340——
2012-02-27$97.43$97.43490,800——
2012-02-24$97.27$97.27610,086——
2012-02-23$97.07$97.07986,988——
2012-02-22$95.95$95.95458,097——
2012-02-21$95.75$95.75527,764——
2012-02-17$95.47$95.47454,588——
2012-02-16$95.51$95.511,154,264——
2012-02-15$96.26$96.26964,184——
2012-02-14$95.95$95.95880,734——
2012-02-13$94.79$94.79813,072——
2012-02-10$94.12$94.12793,149——
2012-02-09$94.08$94.081,887,143——
2012-02-08$93.70$93.701,701,323——
2012-02-07$92.52$92.52818,084——
2012-02-06$92.55$92.55924,839——
2012-02-03$92.23$92.231,572,515——
2012-02-02$89.66$89.662,063,816——
2012-02-01$88.60$88.60970,950——
2012-01-31$88.43$88.43743,906——
2012-01-30$87.71$87.71521,373——
2012-01-27$88.11$88.11795,029——
2012-01-26$87.95$87.95564,226——
2012-01-25$88.70$88.701,280,065——
2012-01-24$88.19$88.19955,788——
2012-01-23$86.82$86.82369,886——
2012-01-20$86.58$86.58559,840——
2012-01-19$87.67$87.67714,586——
2012-01-18$87.37$87.37725,738——
2012-01-17$86.38$86.381,215,786——
2012-01-13$84.62$84.621,002,651——
2012-01-12$85.71$85.71924,965——
2012-01-11$85.16$85.161,003,027——
2012-01-10$83.77$83.77996,762——
2012-01-09$83.15$83.15791,771——
2012-01-06$81.84$81.84885,746——
2012-01-05$81.84$81.841,204,509——
2012-01-04$80.56$80.561,711,974——
2012-01-03$82.01$82.012,081,734——